Indicators

Ubiquiti Networks (NY: UI )

143.16 +0.12 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	276.27	281.90	272.67	273.32	87,178	-6.88(-2.46%)
Apr 28, 2022	270.15	280.29	270.15	280.20	115,274	+11.95(+4.45%)
Apr 27, 2022	274.50	279.04	266.35	268.25	107,793	-5.30(-1.94%)
Apr 26, 2022	281.37	281.59	273.47	273.55	92,386	-8.58(-3.04%)
Apr 25, 2022	271.80	282.16	269.41	282.13	98,243	+6.97(+2.53%)
Apr 22, 2022	282.78	284.70	274.72	275.16	89,282	-6.77(-2.40%)
Apr 21, 2022	287.54	291.69	280.93	281.93	99,232	-4.67(-1.63%)
Apr 20, 2022	283.02	286.63	281.12	286.60	104,755	+6.05(+2.16%)
Apr 19, 2022	274.72	282.36	273.65	280.54	97,644	+3.77(+1.36%)
Apr 18, 2022	277.99	282.00	275.03	276.78	82,263	-3.71(-1.32%)
Apr 14, 2022	277.82	283.16	277.33	280.49	74,809	-2.99(-1.06%)
Apr 13, 2022	279.25	283.83	278.87	283.48	86,035	+6.64(+2.40%)
Apr 12, 2022	275.13	280.55	274.19	276.83	71,222	+3.35(+1.23%)
Apr 11, 2022	271.74	276.69	270.04	273.48	71,935	-1.57(-0.57%)
Apr 08, 2022	276.49	281.71	273.14	275.05	96,466	-4.36(-1.56%)
Apr 07, 2022	276.35	281.62	274.95	279.41	94,830	+0.97(+0.35%)
Apr 06, 2022	281.02	282.24	275.52	278.44	109,503	-4.44(-1.57%)
Apr 05, 2022	289.86	291.67	282.44	282.89	96,914	-7.49(-2.58%)
Apr 04, 2022	281.31	290.48	281.31	290.37	123,307	+9.23(+3.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.